Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imageware Sys Inc (OP: IWSY )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0260 0.0290 0.0255 0.0267 472,098 -0.00(-3.26%)
Nov 29, 2021 0.0260 0.0290 0.0260 0.0276 916,067 +0.00(+6.15%)
Nov 26, 2021 0.0270 0.0280 0.0250 0.0260 137,395 -0.00(-7.14%)
Nov 24, 2021 0.0287 0.0293 0.0270 0.0280 1,493,568 +0.00(+12.00%)
Nov 23, 2021 0.0269 0.0280 0.0240 0.0250 908,849 -0.00(-7.41%)
Nov 22, 2021 0.0275 0.0290 0.0260 0.0270 269,109 -0.00(-6.90%)
Nov 19, 2021 0.0270 0.0290 0.0260 0.0290 327,186 +0.00(+7.41%)
Nov 18, 2021 0.0270 0.0276 0.0270 0.0270 365,680 -0.00(-5.26%)
Nov 17, 2021 0.0299 0.0299 0.0270 0.0285 197,371 -0.00(-3.06%)
Nov 16, 2021 0.0265 0.0298 0.0265 0.0294 193,741 +0.00(+10.53%)
Nov 15, 2021 0.0300 0.0300 0.0266 0.0266 275,510 -0.00(-7.32%)
Nov 12, 2021 0.0300 0.0300 0.0276 0.0287 205,770 +0.00(+4.36%)
Nov 11, 2021 0.0290 0.0290 0.0270 0.0275 422,274 -0.00(-5.17%)
Nov 09, 2021 0.0300 0.0300 0.0290 0.0290 363,308 -0.00(-3.33%)
Nov 08, 2021 0.0298 0.0300 0.0290 0.0300 298,880 +0.00(+3.45%)
Nov 05, 2021 0.0280 0.0300 0.0265 0.0290 395,273 +0.00(+7.41%)
Nov 04, 2021 0.0300 0.0300 0.0270 0.0270 570,023 -0.00(-10.00%)
Nov 03, 2021 0.0270 0.0300 0.0270 0.0300 333,696 +0.00(+0.67%)
Nov 02, 2021 0.0307 0.0307 0.0275 0.0298 917,372 -0.00(-0.67%)
Nov 01, 2021 0.0307 0.0300 0.0280 0.0300 182,602 +0.00(+0.00%)
Oct 29, 2021 0.0310 0.0320 0.0288 0.0300 607,810 -0.00(-6.25%)
Oct 28, 2021 0.0350 0.0350 0.0310 0.0320 500,883 +0.00(+0.63%)
Oct 27, 2021 0.0326 0.0330 0.0310 0.0318 320,122 -0.00(-2.15%)
Oct 26, 2021 0.0320 0.0350 0.0325 1,207,828 +0.00(+3.17%)
Oct 25, 2021 0.0315 0.0335 0.0310 0.0315 681,257 -0.00(-1.56%)
Oct 22, 2021 0.0310 0.0325 0.0310 0.0320 128,557 -0.00(-3.03%)
Oct 21, 2021 0.0339 0.0339 0.0310 0.0330 441,527 +0.00(+0.00%)
Oct 20, 2021 0.0340 0.0345 0.0305 0.0330 676,528 -0.00(-2.94%)
Oct 19, 2021 0.0336 0.0405 0.0320 0.0340 1,784,976 +0.00(+1.49%)
Oct 18, 2021 0.0337 0.0350 0.0330 0.0335 142,307 -0.00(-4.29%)
Oct 15, 2021 0.0350 0.0350 0.0330 0.0350 1,176,210 +0.00(+2.94%)
Oct 14, 2021 0.0350 0.0350 0.0330 0.0340 502,375 -0.00(-2.86%)
Oct 13, 2021 0.0347 0.0358 0.0320 0.0350 997,399 +0.00(+6.38%)
Oct 12, 2021 0.0347 0.0347 0.0320 0.0329 312,243 +0.00(+0.00%)
Oct 11, 2021 0.0310 0.0329 0.0310 0.0329 40,200 -0.00(-3.24%)
Oct 08, 2021 0.0300 0.0350 0.0298 0.0340 776,230 +0.00(+4.29%)
Oct 07, 2021 0.0310 0.0355 0.0300 0.0326 644,485 -0.00(-4.68%)
Oct 06, 2021 0.0360 0.0360 0.0310 0.0342 723,320 -0.00(-2.29%)
Oct 05, 2021 0.0380 0.0380 0.0350 0.0350 152,133 -0.00(-5.41%)
Oct 04, 2021 0.0370 0.0395 0.0325 0.0370 1,444,584 +0.00(+2.78%)
Oct 01, 2021 0.0340 0.0370 0.0330 0.0360 442,060 +0.00(+5.88%)
Sep 30, 2021 0.0338 0.0340 0.0320 0.0340 506,960 +0.00(+0.89%)
Sep 29, 2021 0.0350 0.0355 0.0295 0.0337 1,995,281 +0.00(+6.98%)
Sep 28, 2021 0.0359 0.0380 0.0300 0.0315 2,376,059 -0.00(-12.26%)
Sep 27, 2021 0.0379 0.0379 0.0305 0.0359 1,136,330 +0.00(+0.56%)
Sep 24, 2021 0.0360 0.0400 0.0315 0.0357 986,471 -0.00(-7.51%)
Sep 23, 2021 0.0350 0.0400 0.0310 0.0386 693,459 +0.00(+14.20%)
Sep 22, 2021 0.0355 0.0369 0.0277 0.0338 3,201,214 -0.00(-12.66%)
Sep 21, 2021 0.0405 0.0438 0.0353 0.0387 1,356,323 -0.00(-5.61%)
Sep 20, 2021 0.0437 0.0445 0.0405 0.0410 957,515 -0.00(-8.89%)
Sep 17, 2021 0.0445 0.0465 0.0430 0.0450 312,612 +0.00(+0.00%)
Sep 16, 2021 0.0430 0.0450 0.0425 0.0450 158,853 +0.00(+2.27%)
Sep 15, 2021 0.0450 0.0450 0.0423 0.0440 487,027 -0.00(-2.22%)
Sep 14, 2021 0.0460 0.0491 0.0427 0.0450 3,992,004 +0.00(+1.12%)
Sep 13, 2021 0.0420 0.0445 0.0420 0.0445 260,046 -0.00(-1.11%)
Sep 10, 2021 0.0460 0.0470 0.0420 0.0450 398,700 -0.00(-3.02%)
Sep 09, 2021 0.0430 0.0469 0.0430 0.0464 164,994 -0.00(-0.85%)
Sep 08, 2021 0.0450 0.0470 0.0420 0.0468 431,500 -0.00(-0.43%)
Sep 07, 2021 0.0488 0.0488 0.0435 0.0470 135,826 -0.00(-3.89%)
Sep 03, 2021 0.0450 0.0490 0.0430 0.0489 214,738 +0.00(+4.49%)
Sep 02, 2021 0.0450 0.0485 0.0450 0.0468 132,510 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.